(Login BolsaPT & Canal Forex) |
|
SONAE.COM SGPS - [Ticker: SNC.LS] | | Última Trade | 2,520 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2018-12-05 - 00:00:00 | Price-Target 1 Ano | 0,000 | Variação | --0.01 (+1.00%) | Capitalização Bolsista | 0 | Bid / Ask | 2,251 x 100.000 - 2,374 x 57.900 | EPS | 0,00 | Abertura | 2,480 | PER | 0,00% | Máximo | 2,520 | Pagamento Dividendo | | Mínimo | 2,450 | Data Ex-Dividendo | | Fecho Anterior | 2,530 | Yield | | Volume | 14.603 | Volume Médio (3m) | 0 | Nota: Os dados podem apresentar atraso de alguns minutos. |
Ver históricos e cotações de outros activos | Download do Histórico em CSV | Cotações para SNC.LS de 2000-01-01 a 2024-04-20 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2017-07-07 | 00:00:00 | 2,59 | 2,60 | 2,53 | 2,55 | 62.981 | 2017-07-10 | 00:00:00 | 2,55 | 2,55 | 2,55 | 2,55 | 1.980 | 2017-07-11 | 00:00:00 | 2,55 | 2,55 | 2,51 | 2,55 | 5.310 | 2017-07-12 | 00:00:00 | 2,55 | 2,55 | 2,55 | 2,55 | 2.904 | 2017-07-13 | 00:00:00 | 2,55 | 2,58 | 2,55 | 2,58 | 3.520 | 2017-07-14 | 00:00:00 | 2,55 | 2,62 | 2,55 | 2,55 | 4.429 | 2017-07-17 | 00:00:00 | 2,60 | 2,62 | 2,56 | 2,60 | 5.433 | 2017-07-18 | 00:00:00 | 2,56 | 2,60 | 2,51 | 2,55 | 4.710 | 2017-07-19 | 00:00:00 | 2,55 | 2,59 | 2,55 | 2,59 | 209 | 2017-07-20 | 00:00:00 | 2,59 | 2,59 | 2,59 | 2,59 | 0 | 2017-07-21 | 00:00:00 | 2,55 | 2,56 | 2,52 | 2,55 | 31.803 | 2017-07-24 | 00:00:00 | 2,57 | 2,60 | 2,52 | 2,54 | 12.552 | 2017-07-25 | 00:00:00 | 2,57 | 2,59 | 2,55 | 2,56 | 4.883 | 2017-07-26 | 00:00:00 | 2,52 | 2,55 | 2,52 | 2,55 | 16.698 | 2017-07-27 | 00:00:00 | 2,55 | 2,55 | 2,52 | 2,53 | 1.345 | 2017-07-28 | 00:00:00 | 2,60 | 2,60 | 2,53 | 2,53 | 7.923 | 2017-07-31 | 00:00:00 | 2,60 | 2,60 | 2,54 | 2,55 | 8.004 | 2017-08-01 | 00:00:00 | 2,53 | 2,62 | 2,53 | 2,60 | 41.595 | 2017-08-02 | 00:00:00 | 2,55 | 2,59 | 2,53 | 2,53 | 5.458 | 2017-08-03 | 00:00:00 | 2,58 | 2,60 | 2,53 | 2,53 | 16.216 | 2017-08-04 | 00:00:00 | 2,55 | 2,55 | 2,55 | 2,55 | 37.956 | 2017-08-07 | 00:00:00 | 2,55 | 2,55 | 2,53 | 2,53 | 4.582 | 2017-08-08 | 00:00:00 | 2,55 | 2,55 | 2,53 | 2,53 | 123.737 | 2017-08-09 | 00:00:00 | 2,55 | 2,55 | 2,53 | 2,53 | 29.336 | 2017-08-10 | 00:00:00 | 2,60 | 2,60 | 2,53 | 2,60 | 605 | 2017-08-11 | 00:00:00 | 2,55 | 2,60 | 2,54 | 2,54 | 9.311 | 2017-08-14 | 00:00:00 | 2,53 | 2,57 | 2,53 | 2,57 | 7.604 | 2017-08-15 | 00:00:00 | 2,57 | 2,59 | 2,53 | 2,59 | 20.486 | 2017-08-16 | 00:00:00 | 2,53 | 2,59 | 2,53 | 2,59 | 1.142 | 2017-08-17 | 00:00:00 | 2,53 | 2,60 | 2,53 | 2,60 | 20.773 | 2017-08-18 | 00:00:00 | 2,55 | 2,55 | 2,53 | 2,53 | 1.360 | 2017-08-21 | 00:00:00 | 2,53 | 2,55 | 2,53 | 2,53 | 816 | 2017-08-22 | 00:00:00 | 2,53 | 2,59 | 2,53 | 2,59 | 3.567 | 2017-08-23 | 00:00:00 | 2,53 | 2,57 | 2,53 | 2,53 | 9.673 | 2017-08-24 | 00:00:00 | 2,50 | 2,54 | 2,48 | 2,50 | 75.684 | 2017-08-25 | 00:00:00 | 2,53 | 2,55 | 2,50 | 2,50 | 70.337 | 2017-08-28 | 00:00:00 | 2,53 | 2,56 | 2,50 | 2,50 | 13.605 | 2017-08-29 | 00:00:00 | 2,50 | 2,52 | 2,48 | 2,50 | 59.128 | 2017-08-30 | 00:00:00 | 2,50 | 2,54 | 2,50 | 2,53 | 110.489 | 2017-08-31 | 00:00:00 | 2,55 | 2,55 | 2,48 | 2,54 | 9.210 | 2017-09-01 | 00:00:00 | 2,55 | 2,55 | 2,48 | 2,55 | 365 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|